株価チャート
2007/08/06~2007/12/28
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2007 |
12/28 | 250 | 250 | 237 | 239 | +1.7% | 96,600 | - | -2.45% | - | - |
12/27 | 228 | 239 | 220 | 235 | +9.81% | 95,400 | - | -4.08% | - | - |
12/26 | 214 | 219 | 214 | 214 | -2.28% | 62,900 | - | -12.65% | - | - |
12/25 | 218 | 227 | 213 | 219 | +3.79% | 102,500 | - | -10.98% | - | - |
12/21 | 222 | 225 | 208 | 211 | -6.22% | 90,500 | - | -14.57% | - | - |
12/20 | 235 | 235 | 220 | 225 | -5.86% | 60,300 | - | -9.64% | - | - |
12/19 | 248 | 250 | 230 | 239 | -5.53% | 102,300 | - | -4.78% | - | - |
12/18 | 250 | 260 | 246 | 253 | +1.2% | 48,900 | - | +0.4% | - | - |
12/17 | 267 | 267 | 250 | 250 | -5.66% | 44,000 | - | -0.79% | - | - |
12/14 | 280 | 280 | 260 | 265 | -5.36% | 43,000 | - | +4.74% | - | - |
12/13 | 283 | 287 | 274 | 280 | -1.75% | 41,200 | - | +10.24% | - | - |
12/12 | 266 | 285 | 265 | 285 | +0.71% | 72,000 | - | +12.2% | - | - |
12/11 | 254 | 288 | 254 | 283 | +11.42% | 71,600 | - | +11.42% | - | - |
12/10 | 255 | 258 | 246 | 254 | +2.42% | 60,400 | - | -0.39% | - | - |
12/07 | 241 | 249 | 235 | 248 | +4.2% | 330,900 | - | -3.13% | - | - |
12/06 | 244 | 244 | 237 | 238 | -0.83% | 11,700 | - | -7.75% | - | - |
12/05 | 239 | 250 | 239 | 240 | -0.41% | 14,400 | - | -8.05% | - | - |
12/04 | 250 | 250 | 236 | 241 | -2.82% | 14,900 | - | -8.71% | - | - |
12/03 | 249 | 249 | 245 | 248 | +1.64% | 5,000 | - | -6.77% | - | - |
11/30 | 254 | 254 | 244 | 244 | -0.81% | 86,800 | - | -8.96% | - | - |
11/29 | 250 | 253 | 245 | 246 | -0.4% | 13,900 | - | -8.89% | - | - |
11/28 | 245 | 248 | 243 | 247 | +2.92% | 12,900 | - | -9.19% | - | - |
11/27 | 240 | 240 | 237 | 240 | -0.41% | 7,300 | - | -12.41% | - | - |
11/26 | 232 | 241 | 232 | 241 | +3.43% | 15,800 | - | -13% | - | - |
11/22 | 244 | 244 | 233 | 233 | -2.51% | 18,700 | - | -16.49% | - | - |
11/21 | 248 | 255 | 235 | 239 | +2.58% | 12,300 | - | -15.25% | - | - |
11/20 | 240 | 240 | 220 | 233 | -4.9% | 18,100 | - | -18.25% | - | - |
11/19 | 253 | 255 | 245 | 245 | -5.04% | 18,000 | - | -14.93% | - | - |
11/16 | 261 | 262 | 256 | 258 | -1.53% | 11,200 | - | -11.64% | - | - |
11/15 | 268 | 268 | 255 | 262 | -2.6% | 46,100 | - | -11.49% | - | - |
11/14 | 267 | 271 | 265 | 269 | +3.46% | 7,900 | - | -10.63% | - | - |
11/13 | 261 | 265 | 259 | 260 | -0.38% | 28,500 | - | -13.91% | - | - |
11/12 | 268 | 268 | 250 | 261 | -3.33% | 40,400 | - | -14.14% | - | - |
11/09 | 269 | 280 | 269 | 270 | -1.46% | 39,000 | - | -11.76% | - | - |
11/08 | 271 | 284 | 271 | 274 | -4.86% | 64,000 | - | -10.75% | - | - |
11/07 | 288 | 291 | 287 | 288 | -1.71% | 36,700 | - | -6.8% | - | - |
11/06 | 291 | 297 | 291 | 293 | +0.34% | 14,700 | - | -5.48% | - | - |
11/05 | 292 | 298 | 291 | 292 | -1.35% | 19,100 | - | -5.81% | - | - |
11/02 | 295 | 300 | 294 | 296 | -1.66% | 51,600 | - | -4.82% | - | - |
11/01 | 308 | 308 | 298 | 301 | -2.59% | 40,700 | - | -3.53% | - | - |
10/31 | 303 | 309 | 300 | 309 | +2.32% | 27,700 | - | -0.64% | - | - |
10/30 | 298 | 309 | 292 | 302 | +1.68% | 124,000 | - | -2.58% | - | - |
10/29 | 300 | 300 | 294 | 297 | +1.02% | 35,000 | - | -3.88% | - | - |
10/26 | 294 | 295 | 290 | 294 | -1.67% | 17,000 | - | -4.85% | - | - |
10/25 | 300 | 303 | 290 | 299 | +0.67% | 36,300 | - | -3.24% | - | - |
10/24 | 305 | 305 | 296 | 297 | -1.98% | 32,800 | - | -3.88% | - | - |
10/23 | 303 | 310 | 301 | 303 | 0% | 20,800 | - | -1.94% | - | - |
10/22 | 291 | 303 | 291 | 303 | 0% | 24,700 | - | -2.26% | - | - |
10/19 | 314 | 314 | 303 | 303 | -3.5% | 25,500 | - | -2.26% | - | - |
10/18 | 300 | 320 | 298 | 314 | +1.95% | 69,700 | - | +0.96% | - | - |
10/17 | 301 | 313 | 300 | 308 | +0.33% | 83,500 | - | -1.28% | - | - |
10/16 | 304 | 318 | 304 | 307 | -8.08% | 180,600 | - | -1.92% | - | - |
10/15 | 346 | 350 | 328 | 334 | -9.97% | 145,000 | - | +6.37% | - | - |
10/12 | 393 | 399 | 360 | 371 | +0.27% | 428,000 | - | +18.15% | - | - |
10/11 | 310 | 375 | 305 | 370 | +20.92% | 214,900 | - | +18.21% | - | - |
10/10 | 312 | 318 | 305 | 306 | -1.92% | 11,800 | - | -1.92% | - | - |
10/09 | 306 | 315 | 306 | 312 | +2.3% | 13,400 | - | -0.32% | - | - |
10/05 | 297 | 318 | 294 | 305 | -1.29% | 44,400 | - | -2.87% | - | - |
10/04 | 305 | 314 | 301 | 309 | 0% | 6,700 | - | -1.9% | - | - |
10/03 | 313 | 316 | 303 | 309 | 0% | 9,100 | - | -2.52% | - | - |
10/02 | 298 | 312 | 298 | 309 | +0.32% | 16,900 | - | -2.83% | - | - |
10/01 | 312 | 321 | 308 | 308 | -0.96% | 17,300 | - | -3.75% | - | - |
09/28 | 302 | 314 | 302 | 311 | +1.3% | 18,300 | - | -3.12% | - | - |
09/27 | 295 | 321 | 294 | 307 | +3.72% | 127,100 | - | -4.66% | - | - |
09/26 | 296 | 299 | 280 | 296 | +9.23% | 17,900 | - | -8.64% | - | - |
09/25 | 260 | 271 | 260 | 271 | -4.91% | 45,200 | - | -16.87% | - | - |
09/21 | 277 | 293 | 275 | 285 | -1.04% | 42,500 | - | -12.84% | - | - |
09/20 | 290 | 290 | 284 | 288 | 0% | 27,500 | - | -12.73% | - | - |
09/19 | 298 | 299 | 285 | 288 | -5.26% | 61,000 | - | -13.51% | - | - |
09/18 | 296 | 304 | 296 | 304 | -2.25% | 21,500 | - | -9.52% | - | - |
09/14 | 305 | 311 | 304 | 311 | -1.27% | 20,400 | - | -7.99% | - | - |
09/13 | 316 | 327 | 310 | 315 | 0% | 14,100 | - | -7.62% | - | - |
09/12 | 317 | 324 | 315 | 315 | -1.87% | 10,400 | - | -8.16% | - | - |
09/11 | 316 | 329 | 316 | 321 | -2.43% | 6,900 | - | -7.23% | - | - |
09/10 | 326 | 329 | 310 | 329 | -2.08% | 7,000 | - | -5.46% | - | - |
09/07 | 336 | 336 | 333 | 336 | +1.82% | 6,100 | - | -4% | - | - |
09/06 | 336 | 340 | 330 | 330 | -2.65% | 8,800 | - | -6.25% | - | - |
09/05 | 346 | 347 | 338 | 339 | -2.02% | 7,000 | - | -4.51% | - | - |
09/04 | 347 | 347 | 345 | 346 | +0.58% | 5,700 | - | -3.08% | - | - |
09/03 | 344 | 344 | 335 | 344 | +1.18% | 15,500 | - | -4.44% | - | - |
08/31 | 329 | 340 | 327 | 340 | +2.41% | 9,400 | - | -6.08% | - | - |
08/30 | 344 | 344 | 326 | 332 | -3.21% | 7,300 | - | -8.79% | - | - |
08/29 | 331 | 344 | 328 | 343 | -0.87% | 11,200 | - | -6.54% | - | - |
08/28 | 340 | 346 | 340 | 346 | -0.57% | 3,800 | - | -6.49% | - | - |
08/27 | 342 | 349 | 333 | 348 | +1.75% | 18,200 | - | -6.45% | - | - |
08/24 | 353 | 353 | 342 | 342 | -1.16% | 5,200 | - | -8.8% | - | - |
08/23 | 338 | 356 | 338 | 346 | +3.9% | 16,400 | - | -8.22% | - | - |
08/22 | 345 | 349 | 326 | 333 | -4.03% | 18,500 | - | -12.37% | - | - |
08/21 | 355 | 357 | 346 | 347 | +2.06% | 11,900 | - | -9.4% | - | - |
08/20 | 354 | 356 | 337 | 340 | +6.58% | 32,300 | - | -11.92% | - | - |
08/17 | 335 | 339 | 318 | 319 | -8.6% | 31,600 | - | -17.99% | - | - |
08/16 | 352 | 352 | 315 | 349 | -2.51% | 47,600 | - | -11.2% | - | - |
08/15 | 369 | 369 | 353 | 358 | -1.92% | 4,900 | - | -9.37% | - | - |
08/14 | 362 | 368 | 356 | 365 | -0.27% | 17,800 | - | -7.83% | - | - |
08/13 | 363 | 370 | 361 | 366 | -0.54% | 11,500 | - | -7.81% | - | - |
08/10 | 381 | 381 | 368 | 368 | -2.65% | 16,000 | - | -7.77% | - | - |
08/09 | 369 | 381 | 369 | 378 | +1.34% | 26,600 | - | -5.5% | - | - |
08/08 | 381 | 381 | 370 | 373 | -1.58% | 11,600 | - | -6.98% | - | - |
08/07 | 384 | 386 | 371 | 379 | -2.32% | 27,400 | - | -5.72% | - | - |
08/06 | 388 | 390 | 386 | 388 | -0.51% | 4,300 | - | -3.72% | - | - |